Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	22.09	23.01	21.92	22.96	1,715,464	+0.80(+3.59%)
Jul 28, 2016	21.15	22.30	20.89	22.16	2,709,299	+0.70(+3.26%)
Jul 27, 2016	21.52	21.65	21.38	21.46	1,934,111	-0.17(-0.77%)
Jul 26, 2016	21.52	21.86	21.50	21.63	1,364,233	+0.11(+0.51%)
Jul 25, 2016	21.76	21.90	21.37	21.52	1,013,677	-0.04(-0.21%)
Jul 22, 2016	21.25	21.68	21.20	21.56	773,787	+0.28(+1.33%)
Jul 21, 2016	21.31	21.56	21.14	21.28	1,002,064	+0.17(+0.79%)
Jul 20, 2016	21.55	21.55	20.85	21.11	2,294,776	-0.05(-0.24%)
Jul 19, 2016	21.55	21.75	21.10	21.16	1,356,764	-0.60(-2.75%)
Jul 18, 2016	21.09	21.91	21.09	21.76	1,141,352	+0.71(+3.39%)
Jul 15, 2016	20.93	21.12	20.71	21.05	1,029,276	+0.22(+1.05%)
Jul 14, 2016	20.87	21.00	20.45	20.83	1,556,490	+0.40(+1.95%)
Jul 13, 2016	20.69	20.91	20.13	20.43	1,454,632	-0.18(-0.87%)
Jul 12, 2016	20.30	20.99	20.26	20.61	2,195,510	+0.67(+3.35%)
Jul 11, 2016	19.74	20.34	19.69	19.94	1,633,193	+0.33(+1.67%)
Jul 08, 2016	19.72	19.84	19.42	19.62	1,058,177	+0.19(+0.99%)
Jul 07, 2016	18.88	19.83	18.88	19.42	2,904,981	+0.55(+2.89%)
Jul 06, 2016	18.70	19.04	18.53	18.88	1,774,669	-0.10(-0.51%)
Jul 05, 2016	18.79	19.06	18.55	18.97	2,344,278	-0.24(-1.27%)
Jul 01, 2016	19.02	19.22	19.22	19.22	1,417,884	+0.09(+0.47%)
Jun 30, 2016	19.01	19.31	18.76	19.13	2,099,186	+0.16(+0.85%)
Jun 29, 2016	18.32	19.02	17.75	18.97	3,256,122	+0.91(+5.05%)
Jun 28, 2016	17.94	18.57	17.64	18.05	6,350,268	+0.71(+4.11%)
Jun 27, 2016	19.53	19.65	16.83	17.34	7,081,891	-2.70(-13.49%)
Jun 24, 2016	20.87	20.98	19.70	20.05	7,757,213	-2.40(-10.68%)
Jun 23, 2016	21.90	22.45	21.90	22.44	944,807	+0.93(+4.33%)
Jun 22, 2016	21.38	21.68	21.33	21.51	1,120,949	+0.17(+0.81%)
Jun 21, 2016	21.70	21.93	21.34	21.34	1,618,659	-0.40(-1.83%)
Jun 20, 2016	21.90	22.47	21.74	21.74	1,451,931	+0.41(+1.93%)
Jun 17, 2016	21.08	21.61	21.08	21.32	1,377,158	+0.22(+1.07%)
Jun 16, 2016	20.88	21.17	20.55	21.10	832,513	-0.08(-0.39%)
Jun 15, 2016	20.51	21.52	20.50	21.18	1,517,748	+0.85(+4.20%)
Jun 14, 2016	20.93	21.18	20.14	20.33	1,751,435	-0.71(-3.39%)
Jun 13, 2016	21.03	21.52	20.93	21.04	838,969	-0.17(-0.82%)
Jun 10, 2016	21.30	21.48	21.07	21.21	794,261	-0.32(-1.49%)
Jun 09, 2016	21.74	22.00	21.49	21.54	864,355	-0.44(-1.99%)
Jun 08, 2016	21.90	22.41	21.87	21.97	1,058,345	+0.06(+0.29%)
Jun 07, 2016	22.26	22.41	21.91	21.91	841,784	-0.32(-1.44%)
Jun 06, 2016	22.15	22.48	21.91	22.23	702,709	+0.16(+0.73%)
Jun 03, 2016	21.81	22.12	21.45	22.07	1,347,550	-0.13(-0.58%)
Jun 02, 2016	22.19	22.28	21.99	22.20	519,513	-0.19(-0.83%)
Jun 01, 2016	22.36	22.54	21.94	22.38	907,354	-0.21(-0.94%)
May 31, 2016	22.61	22.81	22.45	22.60	2,236,524	+0.03(+0.11%)
May 27, 2016	22.26	22.57	22.57	22.57	847,274	+0.30(+1.33%)
May 26, 2016	22.54	22.54	22.14	22.27	637,573	-0.22(-1.00%)
May 25, 2016	22.40	22.60	22.24	22.50	1,020,400	+0.27(+1.21%)
May 24, 2016	21.70	22.33	21.56	22.23	1,134,123	+0.75(+3.47%)
May 23, 2016	21.88	21.88	21.30	21.48	1,295,689	-0.36(-1.65%)
May 20, 2016	21.70	21.92	21.55	21.84	1,283,665	+0.32(+1.49%)
May 19, 2016	21.71	21.79	21.25	21.52	1,706,312	-0.42(-1.93%)
May 18, 2016	21.50	22.12	21.47	21.95	1,039,706	+0.38(+1.76%)
May 17, 2016	21.38	21.88	21.22	21.57	994,153	+0.19(+0.90%)
May 16, 2016	21.16	21.59	21.09	21.38	741,402	+0.28(+1.34%)
May 13, 2016	21.43	21.94	21.05	21.09	1,188,992	-0.52(-2.41%)
May 12, 2016	21.99	22.15	21.49	21.61	1,070,382	-0.23(-1.06%)
May 11, 2016	22.13	22.50	21.84	21.84	1,221,280	-0.43(-1.93%)
May 10, 2016	21.74	22.35	21.64	22.27	859,212	+0.76(+3.52%)
May 09, 2016	21.65	21.79	21.41	21.52	916,206	-0.18(-0.83%)
May 06, 2016	21.63	21.88	21.58	21.70	1,345,131	-0.04(-0.18%)
May 05, 2016	22.12	22.15	21.72	21.74	1,160,389	-0.29(-1.31%)
May 04, 2016	21.96	22.53	21.75	22.02	1,326,987	-0.22(-1.01%)
May 03, 2016	22.53	22.60	22.02	22.25	1,443,765	-0.60(-2.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.